SHE:002373 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	11.15	11.26	11.11	11.12	11.12	-0.18%	28,547,408
Oct 30, 2025	11.43	11.43	11.12	11.14	11.14	-2.54%	33,641,255
Oct 29, 2025	11.33	11.48	11.25	11.43	11.43	0.62%	29,760,042
Oct 28, 2025	11.45	11.49	11.32	11.36	11.36	-0.87%	27,921,362
Oct 27, 2025	11.41	11.49	11.25	11.46	11.46	0.70%	47,365,802
Oct 24, 2025	10.79	11.63	10.72	11.38	11.38	5.47%	69,763,202
Oct 23, 2025	11.37	11.37	10.54	10.79	10.79	-3.32%	63,257,799
Oct 22, 2025	10.90	11.43	10.86	11.16	11.16	1.36%	35,158,321
Oct 21, 2025	10.68	11.02	10.63	11.01	11.01	3.09%	23,664,220
Oct 20, 2025	10.87	10.89	10.57	10.68	10.68	0.38%	18,866,213
Oct 17, 2025	11.14	11.18	10.63	10.64	10.64	-5.00%	31,007,606
Oct 16, 2025	11.30	11.50	11.12	11.20	11.20	-0.80%	25,842,550
Oct 15, 2025	11.17	11.44	10.97	11.29	11.29	1.07%	27,060,135
Oct 14, 2025	11.48	11.64	11.12	11.17	11.17	-2.27%	34,297,434
Oct 13, 2025	11.05	11.48	10.93	11.43	11.43	-1.12%	36,151,685
Oct 10, 2025	11.84	11.84	11.54	11.56	11.56	-3.10%	44,386,186
Oct 9, 2025	11.52	12.18	11.47	11.93	11.93	3.56%	70,819,665
Sep 30, 2025	11.53	11.64	11.45	11.52	11.52	-0.43%	34,685,075
Sep 29, 2025	11.23	11.77	11.22	11.57	11.57	4.99%	66,472,256
Sep 26, 2025	11.28	11.29	11.00	11.02	11.02	-3.08%	31,545,390
Sep 25, 2025	11.26	11.51	11.22	11.37	11.37	1.70%	52,924,059
Sep 24, 2025	11.05	11.33	10.94	11.18	11.18	0.27%	48,811,517
Sep 23, 2025	10.76	11.16	10.25	11.15	11.15	3.62%	71,992,384
Sep 22, 2025	10.52	10.76	10.50	10.76	10.76	2.38%	23,884,236
Sep 19, 2025	10.70	10.77	10.51	10.51	10.51	-1.41%	26,204,763
Sep 18, 2025	10.85	11.11	10.53	10.66	10.66	-1.48%	45,645,660
Sep 17, 2025	10.76	10.85	10.72	10.82	10.82	0.09%	21,078,678
Sep 16, 2025	10.70	10.83	10.61	10.81	10.81	0.84%	23,509,156
Sep 15, 2025	10.83	10.98	10.70	10.72	10.72	-	25,802,752
Sep 12, 2025	10.81	11.02	10.71	10.72	10.72	-0.56%	32,287,417
Sep 11, 2025	10.54	10.87	10.38	10.78	10.78	2.08%	32,972,089
Sep 10, 2025	10.72	10.77	10.53	10.56	10.56	-2.76%	37,983,183
Sep 9, 2025	10.63	11.02	10.51	10.86	10.86	1.97%	51,860,046
Sep 8, 2025	10.52	10.67	10.50	10.65	10.65	0.76%	25,133,339
Sep 5, 2025	10.42	10.59	10.30	10.57	10.57	1.63%	26,406,298
Sep 4, 2025	10.65	10.73	10.23	10.40	10.40	-2.26%	30,317,745
Sep 3, 2025	10.87	10.94	10.59	10.64	10.64	-1.66%	31,628,900
Sep 2, 2025	11.56	11.61	10.79	10.82	10.82	-6.40%	61,464,350
Sep 1, 2025	11.49	12.11	11.46	11.56	11.56	2.66%	65,670,594
Aug 29, 2025	11.50	11.50	11.23	11.26	11.26	-1.66%	32,751,073
Aug 28, 2025	11.33	11.49	10.99	11.45	11.45	0.35%	65,898,345
Aug 27, 2025	11.74	12.05	11.40	11.41	11.41	-2.06%	63,598,141
Aug 26, 2025	11.61	11.73	11.51	11.65	11.65	0.26%	40,461,188
Aug 25, 2025	11.72	11.80	11.49	11.62	11.62	-0.85%	60,471,309
Aug 22, 2025	12.00	12.00	11.58	11.72	11.72	-2.41%	69,866,759
Aug 21, 2025	11.66	12.14	11.60	12.01	12.01	3.00%	71,730,561
Aug 20, 2025	11.56	11.66	11.40	11.66	11.66	1.04%	35,097,868
Aug 19, 2025	11.55	11.72	11.47	11.54	11.54	0.17%	38,738,505
Aug 18, 2025	11.57	11.68	11.46	11.52	11.52	0.35%	46,012,247
Aug 15, 2025	11.26	11.54	11.23	11.48	11.48	1.68%	30,737,229